Dark

SPX20270115P3800
SPX Jan 15 2027 3800.00 Put (SPX270115P03800000)
option OPRA

EOD

Jul 7, 2026

10.63-2.477%(-0.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	10.6300	10.6300	10.6300	10.6300	-2.477%	4	481	0.000%
2026-07-06	10.9000	10.9000	10.9000	10.9000	-8.172%	1	483	-2.477%
2026-07-02	11.8600	11.8700	11.7800	11.8700	+4.123%	6	483	-10.447%
2026-07-01	11.3000	11.4000	11.3000	11.4000	0.000%	65	483	-6.754%
2026-06-30	11.7300	11.7300	11.4000	11.4000	-16.788%	14	480	-6.754%
2026-06-26	13.7000	13.7000	13.7000	13.7000	-1.368%	2	490	-22.409%
2026-06-24	13.8600	13.8900	13.8400	13.8900	-6.149%	162	488	-23.470%
2026-06-23	14.9700	14.9800	14.8000	14.8000	+10.037%	8	451	-28.176%
2026-06-17	13.3200	13.4500	13.3200	13.4500	+3.462%	6	324	-20.967%
2026-06-16	13.0000	13.0000	13.0000	13.0000	-2.549%	40	324	-18.231%
2026-06-15	13.6000	13.7600	13.3200	13.3400	-14.212%	44	423	-20.315%
2026-06-12	15.5000	15.5500	15.5000	15.5500	-12.836%	40	423	-31.640%
2026-06-11	17.9800	18.0000	17.7500	17.8400	-0.723%	6	423	-40.415%
2026-06-10	17.9600	17.9700	17.9600	17.9700	+17.605%	4	421	-40.846%
2026-06-08	15.2600	15.2800	15.2300	15.2800	+1.867%	8	419	-30.432%
2026-06-04	15.0000	15.0000	15.0000	15.0000	+2.389%	142	423	-29.133%
2026-05-29	14.7200	14.7300	14.6000	14.6500	-8.380%	12	443	-27.440%
2026-05-27	15.9200	15.9900	15.9200	15.9900	+2.763%	2	448	-33.521%
2026-05-26	15.5600	15.5600	15.5600	15.5600	-5.811%	2	448	-31.684%
2026-05-22	16.6200	16.6200	16.5200	16.5200	-8.830%	2	448	-35.654%
2026-05-20	18.3700	18.4000	18.1200	18.1200	-3.153%	4	448	-41.336%
2026-05-19	18.6700	18.7100	18.6700	18.7100	+0.591%	2	455	-43.185%
2026-05-18	18.6200	18.6200	18.6000	18.6000	-6.627%	2	455	-42.849%
2026-05-12	19.9500	19.9500	19.9200	19.9200	+4.567%	2	455	-46.637%
2026-05-11	18.9500	19.0500	18.9300	19.0500	-8.325%	4	455	-44.199%
2026-05-05	20.6200	20.7900	20.6200	20.7800	-3.707%	6	456	-48.845%
2026-05-04	21.2000	21.6100	21.2000	21.5800	+4.706%	92	454	-50.741%
2026-05-01	20.4100	20.6100	20.4100	20.6100	-1.857%	4	312	-48.423%
2026-04-30	22.1800	22.4000	21.0000	21.0000	-6.375%	29	312	-49.381%
2026-04-29	22.1700	22.4300	22.1100	22.4300	-1.580%	12	294	-52.608%
2026-04-28	23.1000	23.1000	22.5900	22.7900	+1.289%	42	289	-53.357%
2026-04-27	22.5600	22.6000	22.3900	22.5000	-0.750%	48	261	-52.756%
2026-04-24	22.8500	22.9400	22.5300	22.6700	-3.655%	44	249	-53.110%
2026-04-22	23.4900	23.5300	23.4900	23.5300	-3.566%	2	228	-54.824%
2026-04-21	23.3100	24.4000	23.3100	24.4000	+3.786%	82	154	-56.434%
2026-04-20	23.5200	23.6800	23.5100	23.5100	+0.901%	34	154	-54.785%
2026-04-17	23.3600	23.5200	23.3000	23.3000	-7.466%	20	139	-54.378%
2026-04-16	25.2100	25.2100	25.1800	25.1800	+1.573%	2	125	-57.784%
2026-04-15	25.2400	25.6000	24.7600	24.7900	-1.549%	78	124	-57.120%
2026-04-14	24.8900	25.2100	24.8500	25.1800	-6.045%	6	97	-57.784%
2026-04-13	26.8000	26.8000	26.8000	26.8000	-0.704%	10	94	-60.336%
2026-04-10	27.0200	27.0200	26.9900	26.9900	-6.220%	2	94	-60.615%
2026-04-09	28.6400	28.7800	28.5600	28.7800	-1.909%	44	94	-63.065%
2026-04-08	29.1300	29.3800	29.0000	29.3400	-14.461%	38	86	-63.770%
2026-04-07	34.3800	34.3800	34.3000	34.3000	+2.480%	12	84	-69.009%
2026-04-06	33.4800	33.5300	33.4700	33.4700	-7.105%	6	86	-68.240%
2026-04-02	37.0300	37.0500	35.3600	36.0300	-6.416%	90	103	-70.497%
2026-03-31	41.6200	41.6600	38.4100	38.5000	-20.323%	89	103	-72.390%
2026-03-30	45.7700	48.3200	45.7700	48.3200	+0.041%	4	138	-78.001%
2026-03-27	46.0800	48.3000	46.0800	48.3000	+20.449%	4	139	-77.992%
2026-03-26	39.6600	40.1000	39.6600	40.1000	+4.618%	4	139	-73.491%
2026-03-25	38.3600	38.4100	38.3300	38.3300	-1.491%	4	140	-72.267%
2026-03-23	36.8800	38.9100	36.0200	38.9100	-8.683%	31	138	-72.681%
2026-03-20	41.5200	42.6100	41.2500	42.6100	+8.949%	8	116	-75.053%
2026-03-19	43.8700	43.8700	39.0700	39.1100	-5.142%	8	117	-72.820%
2026-03-18	39.4900	41.2300	39.4900	41.2300	+13.989%	5	117	-74.218%
2026-03-17	35.9500	36.1700	35.9500	36.1700	-1.632%	6	118	-70.611%
2026-03-16	36.7300	36.7700	36.7300	36.7700	-12.222%	4	120	-71.091%
2026-03-13	41.4300	42.0700	41.2600	41.8900	+3.714%	50	122	-74.624%
2026-03-12	40.0100	42.9800	39.9900	40.3900	+13.455%	18	148	-73.682%
2026-03-10	35.4700	35.6000	35.4700	35.6000	-15.500%	2	139	-70.140%
2026-03-09	42.1800	42.1800	42.0400	42.1300	-3.060%	19	149	-74.769%
2026-03-06	43.3900	43.4600	43.3900	43.4600	+31.977%	2	146	-75.541%
2026-03-04	34.5300	34.6600	32.9200	32.9300	-13.547%	6	146	-67.719%
2026-03-03	39.8500	40.3100	38.0900	38.0900	+12.692%	6	145	-72.092%
2026-02-27	33.7200	33.8000	33.7200	33.8000	+6.289%	2	146	-68.550%
2026-02-25	32.0300	32.0500	31.8000	31.8000	-1.912%	8	146	-66.572%
2026-02-24	32.3900	32.4200	32.3900	32.4200	-4.026%	2	146	-67.212%
2026-02-23	33.7300	33.7800	33.6900	33.7800	-2.455%	4	146	-68.532%
2026-02-19	34.2000	34.6300	34.2000	34.6300	+3.004%	3	148	-69.304%
2026-02-17	33.6200	33.6200	33.6200	33.6200	+10.049%	1	147	-68.382%
2026-02-09	30.6400	30.6400	30.5200	30.5500	-8.996%	82	147	-65.205%
2026-02-05	33.6400	33.6400	33.5700	33.5700	+6.911%	2	142	-68.335%
2026-01-30	31.1400	31.4000	31.1400	31.4000	+3.939%	14	141	-66.146%
2026-01-27	30.1800	30.2100	30.1800	30.2100	+0.633%	4	130	-64.813%
2026-01-26	30.0600	30.1000	30.0000	30.0200	+0.200%	16	131	-64.590%
2026-01-23	29.9200	29.9600	29.9200	29.9600	-0.762%	4	136	-64.519%
2026-01-22	30.2600	30.2600	30.1900	30.1900	-14.476%	2	134	-64.790%
2026-01-20	33.5000	35.3000	33.5000	35.3000	+8.315%	11	134	-69.887%
2026-01-14	32.6400	32.6400	32.5900	32.5900	+8.525%	2	123	-67.383%
2026-01-13	30.0100	30.0300	30.0100	30.0300	+4.271%	4	122	-64.602%
2026-01-12	29.2000	29.2000	28.8000	28.8000	-2.340%	36	120	-63.090%
2026-01-09	29.9600	29.9600	29.4600	29.4900	-1.733%	4	102	-63.954%
2026-01-07	29.9100	30.0300	29.6500	30.0100	+0.603%	110	102	-64.578%
2026-01-06	30.0100	30.0800	29.8300	29.8300	-5.181%	8	47	-64.365%
2025-12-26	31.4600	31.4600	31.4600	31.4600	-0.159%	2	43	-66.211%
2025-12-23	31.4800	31.5500	31.4800	31.5100	-17.556%	76	43	-66.265%
2025-12-17	38.0100	38.2200	38.0100	38.2200	+2.193%	2	24	-72.187%
2025-12-15	37.2900	37.4000	37.2900	37.4000	-9.135%	4	23	-71.578%
2025-11-11	41.0800	41.1600	41.0800	41.1600	-5.553%	2	23	-74.174%
2025-11-04	43.5800	43.5800	43.5800	43.5800	+9.388%	20	23	-75.608%
2025-10-31	39.8900	39.8900	39.8000	39.8400	-9.290%	4	3	-73.318%
2025-10-22	44.0500	44.0500	43.9200	43.9200	0.000%	2	1	-75.797%

.dark-mode .y7mLJJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y7mLJJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P3800SPX Jan 15 2027 3800.00 Put (SPX270115P03800000)option OPRA

SPX20270115P3800
SPX Jan 15 2027 3800.00 Put (SPX270115P03800000)
option OPRA